BMV · BCSN · stock
Barclays PLC (BCSN) stock price history
Every BMV trading session of Barclays PLC from Jan 15, 2008 to Nov 12, 2026: 4,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCSN adjusted close, 2008 to 2026
- MX$492.67
- All time high, 2026
- MX$498.86
- 52 week high, MX$364.76 low
- 4,712
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BCSN key facts
- Barclays PLC (BCSN) closed at MX$427.00 on Nov 12, 2026 on BMV.
- BCSN's all time high close is MX$492.67, set on Jul 6, 2026; its all time low close is MX$43.80 on Jan 23, 2009.
- BCSN's 52 week range is MX$364.76 to MX$498.86.
- BCSN returned +4.8% over the year to Nov 12, 2026 and +100.5% over five years.
- Over ten years BCSN returned +106%, +7.5% a year compounded.
- BCSN's deepest drawdown was -89.8% from Mar 10, 2008 to Jan 23, 2009.
- DataCedar holds 4,712 daily sessions of BCSN history from Jan 15, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
BCSN price chart, 2008 to 2026
BCSN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -11.6% |
| 6 months | +6.3% |
| Year to date | -6.6% |
| 1 year | +4.8% |
| 3 years | +266.9% |
| 5 years | +100.5% |
| 10 years | +106.3% |
| Since Jan 15, 2008 | +10.1% |
| Compound annual growth, 18.8 years | +0.5% |
BCSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$492.67 on Jul 6, 2026
- All time low close
- MX$43.80 on Jan 23, 2009
- 52 week high
- MX$498.86 on Jul 17, 2026
- 52 week low
- MX$364.76 on Mar 26, 2026
- Deepest drawdown
- -89.8% from Mar 10, 2008 to Jan 23, 2009, recovered Dec 16, 2025
- Best single session
- +52.4% on Jan 26, 2009
- Worst single session
- -32.1% on Jun 11, 2012
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2009, +113%
- Worst calendar year
- 2018, -30%
BCSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 15, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$457.15 | MX$498.86 | MX$364.76 | MX$427.00 | -6.6% | 119.5K | 212 |
| 2025 | MX$269.29 | MX$458.40 | MX$260.54 | MX$457.15 | +69.8% | 93.1K | 251 |
| 2024 | MX$131.29 | MX$269.29 | MX$131.29 | MX$269.29 | +105.1% | 7.8K | 251 |
| 2023 | MX$149.23 | MX$171.64 | MX$113.54 | MX$131.29 | -12.0% | 1M | 251 |
| 2022 | MX$213.93 | MX$245.61 | MX$128.47 | MX$149.23 | -29.6% | 1.4M | 252 |
| 2021 | MX$163.60 | MX$227.80 | MX$150.41 | MX$211.95 | +29.6% | 106.1K | 252 |
| 2020 | MX$173.67 | MX$178.71 | MX$94.01 | MX$163.60 | -5.8% | 118.7K | 248 |
| 2019 | MX$146.12 | MX$173.67 | MX$132.88 | MX$173.67 | +18.9% | 3.5M | 251 |
| 2018 | MX$208.86 | MX$225.60 | MX$142.02 | MX$146.12 | -30.0% | 3.5M | 249 |
| 2017 | MX$225.72 | MX$245.14 | MX$172.08 | MX$208.86 | -7.5% | 1.2M | 249 |
| 2016 | MX$219.48 | MX$239.42 | MX$129.23 | MX$225.72 | +2.8% | 5M | 251 |
| 2015 | MX$210.97 | MX$283.32 | MX$202.42 | MX$219.48 | +4.0% | 782.5K | 250 |
| 2014 | MX$221.65 | MX$252.31 | MX$179.09 | MX$210.97 | -4.8% | 1.4M | 251 |
| 2013 | MX$212.56 | MX$254.57 | MX$204.88 | MX$221.65 | +4.3% | 610.8K | 249 |
| 2012 | MX$239.24 | MX$239.49 | MX$129.63 | MX$212.56 | -11.2% | 64.5K | 248 |
| 2011 | MX$238.90 | MX$239.24 | MX$238.90 | MX$239.24 | +0.1% | 0 | 252 |
| 2010 | MX$238.63 | MX$238.90 | MX$238.63 | MX$238.90 | +0.1% | 0 | 249 |
| 2009 | MX$112.08 | MX$238.63 | MX$43.80 | MX$238.63 | +112.9% | 105.3K | 252 |
| 2008 | MX$388.34 | MX$428.59 | MX$112.08 | MX$112.08 | n/a | 104.9K | 244 |
BCSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$427.00 | +2.2% |
| October 2026 | MX$417.97 | -2.4% |
| September 2026 | MX$428.31 | -6.1% |
| August 2026 | MX$455.94 | -5.5% |
| July 2026 | MX$482.68 | +3.4% |
| June 2026 | MX$466.89 | +12.5% |
| May 2026 | MX$414.85 | +3.1% |
| April 2026 | MX$402.54 | +7.7% |
| March 2026 | MX$373.67 | -11.1% |
| February 2026 | MX$420.22 | -9.6% |
| January 2026 | MX$464.88 | +1.7% |
| December 2025 | MX$457.15 | +18.5% |
About the BCSN data
Daily bars. 4,712 sessions from Jan 15, 2008 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ABCSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BCSN share price history
